日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トーセイ(8923)の株価時系列情報

トーセイ(8923)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,103 1,103 1,092 1,098 66,000
2017/12/28 1,117 1,124 1,101 1,102 89,700
2017/12/27 1,090 1,125 1,090 1,117 164,000
2017/12/26 1,087 1,094 1,081 1,090 84,200
2017/12/25 1,096 1,100 1,085 1,087 66,700
2017/12/22 1,081 1,092 1,081 1,086 86,700
2017/12/21 1,078 1,097 1,073 1,086 140,700
2017/12/20 1,083 1,090 1,074 1,077 108,600
2017/12/19 1,102 1,104 1,083 1,083 106,300
2017/12/18 1,110 1,117 1,097 1,100 153,100
2017/12/15 1,110 1,112 1,094 1,102 235,500
2017/12/14 1,093 1,114 1,093 1,110 259,600
2017/12/13 1,118 1,122 1,093 1,093 162,900
2017/12/12 1,100 1,118 1,095 1,112 413,300
2017/12/11 1,106 1,113 1,094 1,097 244,000
2017/12/08 1,078 1,102 1,077 1,100 341,600
2017/12/07 1,059 1,078 1,059 1,074 192,100
2017/12/06 1,076 1,076 1,047 1,051 207,500
2017/12/05 1,060 1,079 1,051 1,078 183,500
2017/12/04 1,066 1,073 1,061 1,068 216,100
2017/12/01 1,105 1,105 1,054 1,055 321,200
2017/11/30 1,069 1,101 1,064 1,095 572,600
2017/11/29 1,054 1,071 1,050 1,061 291,200
2017/11/28 1,020 1,058 1,020 1,050 590,400
2017/11/27 1,106 1,109 1,047 1,060 1,461,300
2017/11/24 1,108 1,110 1,097 1,108 243,200
2017/11/22 1,120 1,122 1,111 1,114 203,800
2017/11/21 1,116 1,121 1,104 1,112 204,000
2017/11/20 1,086 1,114 1,086 1,108 196,700
2017/11/17 1,116 1,116 1,091 1,096 178,100
2017/11/16 1,077 1,105 1,075 1,095 196,600
2017/11/15 1,086 1,097 1,069 1,079 307,200
2017/11/14 1,111 1,122 1,098 1,099 442,300
2017/11/13 1,157 1,162 1,118 1,120 297,400
2017/11/10 1,122 1,152 1,122 1,152 202,400
2017/11/09 1,123 1,156 1,120 1,133 407,800
2017/11/08 1,101 1,118 1,094 1,117 218,300
2017/11/07 1,108 1,109 1,095 1,109 269,100
2017/11/06 1,128 1,128 1,105 1,111 226,600
2017/11/02 1,118 1,128 1,116 1,127 179,200
2017/11/01 1,125 1,136 1,114 1,119 296,500
2017/10/31 1,088 1,117 1,086 1,112 316,800
2017/10/30 1,082 1,098 1,076 1,084 292,800
2017/10/27 1,079 1,086 1,076 1,085 211,300
2017/10/26 1,070 1,082 1,066 1,070 309,500
2017/10/25 1,093 1,094 1,076 1,079 236,200
2017/10/24 1,099 1,099 1,081 1,093 162,500
2017/10/23 1,090 1,103 1,089 1,094 123,600
2017/10/20 1,076 1,084 1,063 1,083 245,200
2017/10/19 1,090 1,107 1,086 1,087 169,100
2017/10/18 1,084 1,093 1,077 1,088 246,300
2017/10/17 1,094 1,102 1,078 1,080 178,400
2017/10/16 1,105 1,126 1,092 1,094 326,200
2017/10/13 1,095 1,105 1,079 1,097 325,600
2017/10/12 1,086 1,104 1,059 1,092 632,300
2017/10/11 1,100 1,103 1,080 1,087 480,600
2017/10/10 1,080 1,105 1,067 1,099 653,400
2017/10/06 1,011 1,070 1,005 1,061 1,022,900
2017/10/05 996 1,016 993 1,013 232,600
2017/10/04 1,005 1,005 982 992 273,900
2017/10/03 999 1,000 989 998 224,400
2017/10/02 995 1,006 989 993 345,900
2017/09/29 985 991 974 988 177,900
2017/09/28 983 985 979 984 119,900
2017/09/27 967 984 966 983 177,900
2017/09/26 958 962 947 961 110,000
2017/09/25 936 961 936 959 264,400
2017/09/22 935 935 926 935 153,600
2017/09/21 925 937 925 933 159,800
2017/09/20 925 930 917 925 152,500
2017/09/19 927 931 921 930 188,800
2017/09/15 894 919 894 916 252,000
2017/09/14 900 904 894 895 202,600
2017/09/13 893 895 889 895 106,200
2017/09/12 896 898 889 890 78,400
2017/09/11 889 895 884 886 94,400
2017/09/08 886 890 880 882 84,000
2017/09/07 895 895 886 892 69,900
2017/09/06 879 892 869 890 139,400
2017/09/05 896 899 885 886 158,000
2017/09/04 914 918 895 895 212,800
2017/09/01 910 923 910 916 192,000
2017/08/31 896 915 896 908 215,000
2017/08/30 897 908 894 896 217,000
2017/08/29 873 896 873 893 225,700
2017/08/28 870 880 868 879 168,400
2017/08/25 865 873 862 870 114,100
2017/08/24 866 871 863 867 99,900
2017/08/23 858 871 852 863 277,200
2017/08/22 848 860 841 852 280,700
2017/08/21 841 848 840 844 109,300
2017/08/18 828 847 828 846 154,800
2017/08/17 833 841 821 839 233,100
2017/08/16 848 848 839 840 120,200
2017/08/15 841 854 839 849 131,400
2017/08/14 832 840 824 833 212,900
2017/08/10 854 854 844 846 239,700
2017/08/09 860 861 846 855 232,400
2017/08/08 873 873 863 863 103,900
2017/08/07 861 876 861 873 162,500
2017/08/04 855 862 852 859 95,900
2017/08/03 856 860 852 859 102,100
2017/08/02 864 864 852 853 158,500
2017/08/01 864 871 862 866 172,400
2017/07/31 871 873 860 862 346,300
2017/07/28 869 876 865 876 399,000
2017/07/27 859 874 858 869 248,600
2017/07/26 858 864 852 860 239,000
2017/07/25 857 863 848 860 222,900
2017/07/24 865 874 855 858 495,600
2017/07/21 850 871 837 854 1,226,100
2017/07/20 793 801 789 800 126,500
2017/07/19 781 792 780 792 179,100
2017/07/18 782 782 777 781 117,900
2017/07/14 776 784 776 781 189,200
2017/07/13 791 792 775 776 561,900
2017/07/12 794 794 789 791 103,100
2017/07/11 793 795 788 795 145,300
2017/07/10 793 795 786 792 222,400
2017/07/07 798 798 784 789 292,600
2017/07/06 802 809 793 798 393,500
2017/07/05 823 824 810 823 209,000
2017/07/04 818 828 811 816 275,200
2017/07/03 803 817 800 813 221,600
2017/06/30 788 798 788 798 143,000
2017/06/29 788 794 783 794 126,200
2017/06/28 783 788 782 784 147,600
2017/06/27 790 793 781 782 174,300
2017/06/26 795 795 784 787 186,900
2017/06/23 799 802 795 797 220,000
2017/06/22 800 800 792 796 127,800
2017/06/21 795 801 794 800 135,000
2017/06/20 813 813 797 798 192,100
2017/06/19 817 820 807 807 135,500
2017/06/16 803 814 802 814 212,400
2017/06/15 792 803 792 803 115,800
2017/06/14 798 800 790 791 134,600
2017/06/13 784 797 784 794 112,100
2017/06/12 783 793 782 785 162,100
2017/06/09 786 793 781 782 126,700
2017/06/08 795 795 780 786 217,300
2017/06/07 786 793 786 793 152,500
2017/06/06 795 796 784 790 209,300
2017/06/05 812 813 793 796 292,100
2017/06/02 814 817 809 812 115,800
2017/06/01 802 811 802 809 147,800
2017/05/31 817 817 802 807 156,100
2017/05/30 817 823 816 818 95,600
2017/05/29 835 837 823 823 141,600
2017/05/26 851 855 837 837 171,900
2017/05/25 858 861 851 855 188,500
2017/05/24 849 863 845 858 203,100
2017/05/23 840 847 840 846 145,400
2017/05/22 837 841 833 840 183,100
2017/05/19 813 836 807 834 417,600
2017/05/18 802 812 800 807 157,300
2017/05/17 802 812 801 812 185,500
2017/05/16 818 818 804 807 224,800
2017/05/15 799 821 799 818 249,700
2017/05/12 811 811 800 802 196,000
2017/05/11 817 817 807 811 127,700
2017/05/10 815 818 810 816 153,900
2017/05/09 807 814 803 811 165,400
2017/05/08 815 816 805 807 315,300
2017/05/02 792 807 790 803 219,400
2017/05/01 786 795 783 793 185,800
2017/04/28 799 799 787 788 202,800
2017/04/27 796 799 793 797 221,500
2017/04/26 786 800 781 799 355,800
2017/04/25 780 788 774 784 176,500
2017/04/24 785 788 781 783 135,600
2017/04/21 781 785 776 782 158,600
2017/04/20 790 790 779 782 140,800
2017/04/19 786 791 782 787 213,000
2017/04/18 789 793 787 789 181,100
2017/04/17 773 787 771 785 142,400
2017/04/14 786 787 775 782 229,700
2017/04/13 768 789 763 788 406,400
2017/04/12 771 778 770 772 251,300
2017/04/11 766 779 764 779 350,100
2017/04/10 749 771 749 769 508,800
2017/04/07 739 747 735 745 429,400
2017/04/06 719 742 719 735 583,100
2017/04/05 725 725 712 716 286,500
2017/04/04 735 736 715 721 469,300
2017/04/03 732 737 731 735 254,300
2017/03/31 740 740 732 732 282,500
2017/03/30 742 747 732 737 315,300
2017/03/29 749 750 738 745 280,900
2017/03/28 747 748 741 748 192,000
2017/03/27 753 755 744 747 151,600
2017/03/24 745 757 741 757 178,400
2017/03/23 739 748 736 745 199,200
2017/03/22 741 744 732 735 501,100
2017/03/21 768 768 737 756 488,900
2017/03/17 773 773 766 772 220,000
2017/03/16 770 776 766 775 167,200
2017/03/15 780 780 772 772 199,000
2017/03/14 790 793 782 785 217,000
2017/03/13 781 790 780 788 184,000
2017/03/10 776 783 776 779 154,000
2017/03/09 782 784 776 779 153,000
2017/03/08 780 784 778 783 171,200
2017/03/07 775 784 773 779 168,300
2017/03/06 774 776 768 774 140,100
2017/03/03 781 781 771 774 163,800
2017/03/02 777 781 773 781 191,800
2017/03/01 771 771 764 771 161,100
2017/02/28 770 773 764 765 152,600
2017/02/27 771 771 763 765 142,400
2017/02/24 765 773 763 770 138,000
2017/02/23 777 778 765 769 166,900
2017/02/22 778 780 771 775 246,800
2017/02/21 778 782 774 777 139,700
2017/02/20 768 778 765 776 174,100
2017/02/17 770 772 766 770 137,800
2017/02/16 770 778 768 772 257,200
2017/02/15 766 771 762 766 179,000
2017/02/14 773 777 757 760 308,500
2017/02/13 777 777 767 773 274,300
2017/02/10 766 770 760 766 361,000
2017/02/09 751 763 750 756 302,000
2017/02/08 745 756 740 750 422,500
2017/02/07 736 747 730 746 384,900
2017/02/06 743 744 736 738 231,700
2017/02/03 738 743 730 735 292,200
2017/02/02 756 756 737 738 603,800
2017/02/01 762 765 753 758 236,600
2017/01/31 765 766 757 763 215,600
2017/01/30 763 778 763 769 353,000
2017/01/27 769 773 756 760 486,200
2017/01/26 778 778 762 765 355,100
2017/01/25 778 781 766 771 293,900
2017/01/24 782 790 772 772 322,000
2017/01/23 788 788 780 782 132,700
2017/01/20 804 805 777 790 426,200
2017/01/19 810 818 802 808 334,400
2017/01/18 797 806 788 805 372,700
2017/01/17 825 827 798 800 235,600
2017/01/16 848 851 819 824 338,500
2017/01/13 842 866 838 842 360,200
2017/01/12 853 871 833 842 620,600
2017/01/11 880 881 868 875 222,200
2017/01/10 884 884 872 880 236,800
2017/01/06 871 887 870 883 216,100
2017/01/05 886 886 874 882 192,900
2017/01/04 889 889 877 886 202,100

このページの先頭へ